株価チャート
株価
8/31
- 前日 (8/30)
- 11
- 始値
- 11
- 高値
- 12
- 安値
- 7
- 終値 -36.36%
- 7
- 出来高 -41.95%
- 7,440,800
乖離率
- 株価（5日）
移動平均値 - -30%
10 - 株価（25日）
移動平均値 - -61.11%
18 - 出来高（5日）
移動平均値 - +5.19%
7,073,800
2018/04/10～2018/08/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 08/31 | 11 | 12 | 7 | 7 | -36.36% | 7,440,800 | 2億4000万 | -61.11% | - | 0.58 |
| 08/30 | 9 | 14 | 8 | 11 | +22.22% | 12,817,700 | 3億7714万 | -42.11% | - | 0.91 |
| 08/29 | 10 | 11 | 9 | 9 | -18.18% | 4,147,100 | 3億857万 | -52.63% | - | 0.75 |
| 08/28 | 12 | 13 | 9 | 11 | -8.33% | 6,861,200 | 3億7714万 | -45% | - | 0.91 |
| 08/27 | 14 | 15 | 12 | 12 | -20% | 4,102,200 | 4億1142万 | -42.86% | - | 1 |
| 08/24 | 15 | 16 | 14 | 15 | -6.25% | 2,333,600 | 5億1428万 | -31.82% | - | 1.25 |
| 08/23 | 15 | 16 | 13 | 16 | +6.67% | 4,450,600 | 5億4857万 | -30.43% | - | 1.33 |
| 08/22 | 20 | 21 | 12 | 15 | -21.05% | 10,955,700 | 5億1428万 | -37.5% | - | 1.25 |
| 08/21 | 18 | 21 | 18 | 19 | -5% | 3,313,900 | 6億5142万 | -24% | - | 1.58 |
| 08/20 | 20 | 20 | 17 | 20 | +11.11% | 3,257,000 | 6億8571万 | -23.08% | - | 1.66 |
| 08/17 | 17 | 22 | 17 | 18 | +12.5% | 8,313,700 | 6億1714万 | -33.33% | - | 1.49 |
| 08/16 | 18 | 18 | 15 | 16 | -11.11% | 4,931,300 | 5億4857万 | -40.74% | - | 1.33 |
| 08/15 | 18 | 19 | 17 | 18 | 0% | 5,285,900 | 6億1714万 | -35.71% | - | 1.49 |
| 08/14 | 15 | 21 | 15 | 18 | +28.57% | 20,249,200 | 6億1714万 | -37.93% | - | 1.49 |
| 08/13 | 15 | 15 | 13 | 14 | -6.67% | 3,091,200 | 4億8000万 | -53.33% | - | 1.16 |
| 08/10 | 17 | 17 | 14 | 15 | -11.76% | 5,739,500 | 5億1428万 | -51.61% | - | 1.25 |
| 08/09 | 18 | 19 | 16 | 17 | -10.53% | 3,367,100 | 5億8285万 | -45.16% | - | 1.41 |
| 08/08 | 19 | 20 | 17 | 19 | 0% | 5,040,800 | 6億5142万 | -40.63% | - | 1.58 |
| 08/07 | 22 | 24 | 19 | 19 | -13.64% | 8,887,100 | 6億5142万 | -40.63% | - | 1.58 |
| 08/06 | 19 | 23 | 18 | 22 | +10% | 11,365,700 | 7億5428万 | -33.33% | - | 1.83 |
| 08/03 | 22 | 25 | 19 | 20 | -23.08% | 11,732,000 | 6億8571万 | -39.39% | - | 1.66 |
| 08/02 | 28 | 33 | 25 | 26 | 0% | 13,417,000 | 8億9143万 | -21.21% | - | 2.16 |
| 08/01 | 28 | 29 | 26 | 26 | -3.7% | 2,222,000 | 8億9143万 | -23.53% | - | 2.16 |
| 07/31 | 28 | 30 | 26 | 27 | -6.9% | 3,194,400 | 9億2571万 | -22.86% | - | 2.24 |
| 07/30 | 29 | 32 | 25 | 29 | -6.45% | 7,607,200 | 9億9428万 | -17.14% | - | 2.41 |
| 07/27 | 32 | 34 | 31 | 31 | -6.06% | 1,622,400 | 10億6285万 | -13.89% | - | 2.57 |
| 07/26 | 34 | 35 | 33 | 33 | -2.94% | 740,500 | 11億3143万 | -10.81% | - | 2.74 |
| 07/25 | 35 | 36 | 33 | 34 | -2.86% | 1,202,200 | 11億6571万 | -8.11% | - | 2.82 |
| 07/24 | 37 | 37 | 33 | 35 | -2.78% | 1,361,600 | 12億 | -5.41% | - | 2.91 |
| 07/23 | 39 | 39 | 36 | 36 | -7.69% | 2,007,800 | 12億3428万 | -5.26% | - | 2.99 |
| 07/20 | 41 | 42 | 38 | 39 | -2.5% | 1,761,900 | 13億3714万 | +2.63% | - | 3.24 |
| 07/19 | 38 | 42 | 38 | 40 | +5.26% | 2,342,100 | 13億7143万 | +2.56% | - | 3.32 |
| 07/18 | 37 | 39 | 36 | 38 | 0% | 1,775,700 | 13億285万 | -2.56% | - | 3.16 |
| 07/17 | 42 | 43 | 37 | 38 | -2.56% | 3,526,600 | 13億285万 | -5% | - | 3.16 |
| 07/13 | 36 | 46 | 34 | 39 | +5.41% | 8,290,800 | 13億3714万 | -2.5% | - | 3.24 |
| 07/12 | 41 | 42 | 36 | 37 | -11.9% | 3,915,800 | 12億6857万 | -9.76% | - | 3.07 |
| 07/11 | 45 | 46 | 41 | 42 | +2.44% | 4,259,500 | 14億4000万 | +2.44% | - | 3.49 |
| 07/10 | 48 | 53 | 39 | 41 | -6.82% | 15,952,800 | 14億571万 | 0% | - | 3.4 |
| 07/09 | 25 | 53 | 25 | 44 | +76% | 28,575,400 | 15億857万 | +7.32% | - | 3.65 |
| 07/06 | 26 | 26 | 23 | 25 | -3.85% | 2,427,800 | 8億5714万 | -39.02% | - | 2.08 |
| 07/05 | 30 | 31 | 25 | 26 | -10.34% | 1,966,200 | 8億9143万 | -38.1% | - | 2.16 |
| 07/04 | 30 | 30 | 29 | 29 | -3.33% | 707,200 | 9億9428万 | -32.56% | - | 2.41 |
| 07/03 | 30 | 32 | 29 | 30 | 0% | 2,527,600 | 10億2857万 | -31.82% | - | 2.49 |
| 07/02 | 31 | 32 | 29 | 30 | 0% | 2,484,200 | 10億2857万 | -31.82% | - | 2.49 |
| 06/29 | 32 | 32 | 30 | 30 | -3.23% | 1,844,900 | 10億2857万 | -33.33% | - | 2.49 |
| 06/28 | 32 | 35 | 29 | 31 | -26.19% | 6,682,100 | 10億6285万 | -31.11% | - | 2.57 |
| 06/27 | 43 | 43 | 42 | 42 | -2.33% | 185,000 | 14億4000万 | -10.64% | - | 3.49 |
| 06/26 | 41 | 44 | 41 | 43 | +2.38% | 769,600 | 14億7428万 | -12.24% | - | 3.57 |
| 06/25 | 46 | 46 | 42 | 42 | -6.67% | 1,895,600 | 14億4000万 | -19.23% | - | 3.49 |
| 06/22 | 43 | 45 | 42 | 45 | +2.27% | 1,241,600 | 15億4285万 | -16.67% | - | 3.74 |
| 06/21 | 43 | 44 | 42 | 44 | +2.33% | 842,300 | 15億857万 | -21.43% | - | 3.65 |
| 06/20 | 45 | 45 | 42 | 43 | -4.44% | 1,431,500 | 14億7428万 | -25.86% | - | 3.57 |
| 06/19 | 47 | 47 | 44 | 45 | 0% | 1,545,000 | 15億4285万 | -25% | - | 3.74 |
| 06/18 | 48 | 49 | 44 | 45 | -8.16% | 1,372,800 | 15億4285万 | -28.57% | - | 3.74 |
| 06/15 | 48 | 50 | 48 | 49 | 0% | 1,157,000 | 16億8000万 | -24.62% | - | 4.07 |
| 06/14 | 52 | 52 | 48 | 49 | -7.55% | 2,558,900 | 16億8000万 | -26.87% | - | 4.07 |
| 06/13 | 55 | 56 | 52 | 53 | -3.64% | 2,887,600 | 18億1714万 | -23.19% | - | 4.4 |
| 06/12 | 54 | 56 | 52 | 55 | +7.84% | 6,163,700 | 18億8571万 | -22.54% | - | 4.57 |
| 06/11 | 49 | 53 | 48 | 51 | +8.51% | 6,937,700 | 17億4857万 | -30.14% | - | 4.24 |
| 06/08 | 43 | 52 | 40 | 47 | +17.5% | 10,562,200 | 16億1143万 | -37.33% | - | 3.9 |
| 06/07 | 40 | 42 | 39 | 40 | 0% | 1,932,200 | 13億7143万 | -48.72% | - | 3.32 |
| 06/06 | 40 | 42 | 39 | 40 | 0% | 2,207,900 | 13億7143万 | -50% | - | 3.32 |
| 06/05 | 44 | 45 | 40 | 40 | -9.09% | 4,775,900 | 13億7143万 | -51.81% | - | 3.32 |
| 06/04 | 47 | 48 | 43 | 44 | -10.2% | 6,270,500 | 15億857万 | -48.84% | - | 3.65 |
| 06/01 | 53 | 55 | 48 | 49 | -7.55% | 7,772,900 | 16億8000万 | -44.94% | - | 4.07 |
| 05/31 | 57 | 61 | 53 | 53 | -5.36% | 16,667,600 | 18億1714万 | -41.76% | - | 4.4 |
| 05/30 | 52 | 58 | 46 | 56 | +30.23% | 27,612,500 | 19億2000万 | -40.43% | - | 4.65 |
| 05/29 | 43 | 49 | 41 | 43 | +16.22% | 17,485,400 | 14億7428万 | -55.21% | - | 3.57 |
| 05/28 | 47 | 48 | 37 | 37 | -21.28% | 28,008,300 | 12億6857万 | -62.63% | - | 3.07 |
| 05/25 | 47 | 47 | 47 | 47 | -38.96% | 366,500 | 16億1143万 | -53.92% | - | 3.9 |
| 05/24 | 100 | 102 | 68 | 77 | -23% | 12,793,300 | 26億4000万 | -25.96% | - | 6.39 |
| 05/23 | 101 | 102 | 99 | 100 | -1.96% | 344,900 | 34億2857万 | -4.76% | - | 8.3 |
| 05/22 | 98 | 102 | 97 | 102 | +3.03% | 301,600 | 34億9714万 | -3.77% | - | 8.47 |
| 05/21 | 98 | 100 | 96 | 99 | +3.13% | 298,000 | 33億9429万 | -6.6% | - | 8.22 |
| 05/18 | 101 | 110 | 96 | 96 | 0% | 2,266,100 | 32億9143万 | -10.28% | - | 7.97 |
| 05/17 | 93 | 98 | 93 | 96 | +2.13% | 362,400 | 32億9143万 | -10.28% | - | 7.97 |
| 05/16 | 96 | 97 | 93 | 94 | -6.93% | 715,700 | 32億2286万 | -12.96% | - | 7.81 |
| 05/15 | 99 | 102 | 98 | 101 | +4.12% | 404,600 | 34億6286万 | -7.34% | - | 8.39 |
| 05/14 | 97 | 101 | 95 | 97 | 0% | 688,500 | 33億2572万 | -11.82% | - | 8.06 |
| 05/11 | 105 | 106 | 93 | 97 | -7.62% | 700,900 | 33億2572万 | -12.61% | - | 8.06 |
| 05/10 | 108 | 109 | 105 | 105 | -2.78% | 186,900 | 36億 | -6.25% | - | 8.72 |
| 05/09 | 108 | 109 | 107 | 108 | 0% | 113,500 | 37億286万 | -4.42% | - | 8.97 |
| 05/08 | 108 | 109 | 107 | 108 | +0.93% | 91,300 | 37億286万 | -5.26% | - | 8.97 |
| 05/07 | 107 | 109 | 106 | 107 | 0% | 198,300 | 36億6857万 | -6.14% | - | 8.89 |
| 05/02 | 107 | 109 | 107 | 107 | 0% | 84,100 | 36億6857万 | -6.96% | - | 8.89 |
| 05/01 | 110 | 111 | 107 | 107 | -2.73% | 339,000 | 36億6857万 | -7.76% | - | 8.89 |
| 04/27 | 111 | 112 | 110 | 110 | -0.9% | 93,000 | 37億7143万 | -5.98% | - | 9.14 |
| 04/26 | 115 | 115 | 110 | 111 | -1.77% | 110,400 | 38億572万 | -5.93% | - | 9.22 |
| 04/25 | 110 | 115 | 110 | 113 | +0.89% | 223,500 | 38億7429万 | -5.04% | - | 9.38 |
| 04/24 | 110 | 121 | 109 | 112 | +2.75% | 895,500 | 38億4000万 | -6.67% | - | 9.3 |
| 04/23 | 110 | 111 | 107 | 109 | 0% | 306,000 | 37億3714万 | -9.92% | - | 9.05 |
| 04/20 | 110 | 113 | 109 | 109 | -4.39% | 388,400 | 37億3714万 | -10.66% | - | 9.05 |
| 04/19 | 112 | 114 | 110 | 114 | +1.79% | 130,800 | 39億857万 | -7.32% | - | 9.47 |
| 04/18 | 108 | 112 | 108 | 112 | +3.7% | 164,100 | 38億4000万 | -9.68% | - | 9.3 |
| 04/17 | 112 | 113 | 107 | 108 | -3.57% | 360,300 | 37億286万 | -14.29% | - | 8.97 |
| 04/16 | 113 | 114 | 110 | 112 | -0.88% | 174,300 | 38億4000万 | -11.81% | - | 9.3 |
| 04/13 | 115 | 125 | 112 | 113 | +2.73% | 765,900 | 38億7429万 | -11.72% | - | 9.38 |
| 04/12 | 110 | 111 | 109 | 110 | 0% | 135,400 | 37億7143万 | -14.73% | - | 9.14 |
| 04/11 | 109 | 112 | 109 | 110 | -0.9% | 330,300 | 37億7143万 | -15.38% | - | 9.14 |
| 04/10 | 119 | 119 | 110 | 111 | -4.31% | 374,000 | 38億572万 | -15.27% | - | 9.22 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 893 12,830 4/9 | 180 2,585 3/21 | 287,142 19,980 4/9 | - | - | +18.32% 4/30 | -31.21% 1/17 |
| 2009年 3月期 | 296 4,250 3/31 | 95 1,370 10/10 | 43,689 3,040 7/23 | - | - | +51.35% 11/28 | -44.55% 10/10 |
| 2010年 3月期 | 294 4,220 4/1 | 145 2,080 2/18 | 9,341 650 6/26 | - | - | +19.58% 4/26 | -18.68% 5/15 |
| 2011年 3月期 | 209 3,000 4/27 3,000 4/26 | 79 1,141 3/15 | 17,821 1,240 6/17 | 9億1206万 | 3億4689万 | +13.63% 5/9 | -34.43% 3/15 |
| 2012年 3月期 | 438 6,300 3/23 | 84 1,210 11/25 | 194,733 13,550 12/30 | 19億1534万 | 3億6786万 | +123.14% 12/30 | -14.32% 11/25 |
| 2013年 3月期 | 477 6,850 4/13 | 147 2,112 7/23 | 424,102 29,510 4/11 | 20億8255万 | 6億4209万 | +66.72% 4/5 | -35.48% 7/23 |
| 2014年 3月期 | 918 13,200 5/10 | 231 2/4 | 1,055,600 11/25 | 40億1310万 | 23億9602万 | +80.4% 5/10 | -40.34% 6/10 |
| 2015年 3月期 | 909 3/5 | 265 5/16 | 14,393,300 3/5 | 135億684万 | 29億4743万 | +93.34% 2/19 | -34.51% 4/15 |
| 2016年 3月期 | 372 10/9 4/9 | 140 2/12 | 8,453,100 4/28 | 66億7130万 | 28億4365万 | +43.04% 3/16 | -24.57% 1/21 |
| 2017年 3月期 | 395 4/20 | 131 11/9 | 2,795,900 4/21 | 80億7447万 | 30億5491万 | +25.05% 12/12 | -23.76% 6/28 |
| 2018年 3月期 | 348 6/29 | 123 3/26 | 5,601,300 2/13 | 100億8233万 | 42億1715万 | +26.63% 11/14 | -30.53% 2/14 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -35%（0.65倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- 122%（2.22倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）